Singapore markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
80.00+1.24 (+1.57%)
At close: 04:00PM EDT
80.35 +0.35 (+0.44%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:70.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD230414C000700002023-03-22 1:30PM EDT2023-04-148.828.7511.900.00-5977.10%
GILD230421C000700002023-03-17 1:41PM EDT2023-04-217.809.3011.050.00-13252.39%
GILD230519C000700002023-03-24 11:34AM EDT2023-05-1910.3011.0012.00+0.55+5.64%142448.32%
GILD230616C000700002023-03-21 2:15PM EDT2023-06-1610.2011.1012.550.00-102,46244.26%
GILD230818C000700002023-03-17 3:44PM EDT2023-08-1810.6512.2012.850.00-920635.38%
GILD240119C000700002023-03-23 12:59PM EDT2024-01-1913.3512.9514.650.00-83,04332.37%
GILD240621C000700002023-03-17 9:55AM EDT2024-06-2114.2014.8516.100.00-101431.13%
GILD250117C000700002023-03-24 1:45PM EDT2025-01-1717.2015.1517.60+1.45+9.21%117129.79%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD230331P000700002023-03-24 10:58AM EDT2023-03-310.010.010.09-0.07-87.50%1254.88%
GILD230406P000700002023-03-20 3:11PM EDT2023-04-060.150.020.190.00-1246.88%
GILD230421P000700002023-03-24 3:59PM EDT2023-04-210.200.170.23-0.06-23.08%2041,24433.40%
GILD230428P000700002023-03-17 1:45PM EDT2023-04-280.450.262.32-0.26-36.62%1150.73%
GILD230519P000700002023-03-24 12:42PM EDT2023-05-190.720.620.73-0.16-18.18%553432.62%
GILD230616P000700002023-03-24 11:37AM EDT2023-06-161.301.071.220.00-763232.03%
GILD230818P000700002023-03-17 3:43PM EDT2023-08-182.581.292.340.00-1376932.11%
GILD240119P000700002023-03-24 3:27PM EDT2024-01-193.652.884.15-0.20-5.19%42,99430.32%
GILD240621P000700002023-03-24 2:14PM EDT2024-06-215.054.605.40-0.30-5.61%18628.86%
GILD250117P000700002023-03-24 3:52PM EDT2025-01-176.405.806.95-0.35-5.19%118028.08%